stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,211800,350522505,3525,3525,3525,3525,543
20240808,211700,350522505,3525,3525,3525,3525,0
20240808,211600,350522505,3525,3525,3525,3525,0
20240808,211500,350522505,3525,3525,3525,3525,0
20240808,211400,350522505,3525,3525,3525,3525,0
20240808,211300,350522505,3525,3525,3525,3525,0
20240808,211200,350522505,3525,3525,3525,3525,0
20240808,211100,350522505,3525,3525,3525,3525,0
20240808,211000,350522505,3525,3525,3525,3525,0
20240808,210900,350522505,3525,3525,3525,3525,0
20240808,210800,350522505,3525,3525,3525,3525,0
20240808,210700,350522505,3525,3525,3525,3525,0
20240808,210600,350522505,3525,3525,3525,3525,0
20240808,210500,350522505,3525,3525,3525,3525,0
20240808,210400,350522505,3525,3525,3525,3525,0
20240808,210300,350522505,3525,3525,3525,3525,0
20240808,210200,350522505,3525,3525,3525,3525,0
20240808,210100,350522505,3525,3525,3525,3525,0
20240808,210000,350522505,3525,3525,3525,3525,0
20240808,205900,350522505,3525,3525,3525,3525,0
20240808,205800,350522505,3525,3525,3525,3525,0
20240808,205700,350522505,3525,3525,3525,3525,0
20240808,205600,350522505,3525,3525,3525,3525,0
20240808,205500,350522505,3525,3525,3525,3525,0
20240808,205400,350522505,3525,3525,3525,3525,0
20240808,205300,350522505,3525,3525,3525,3525,0
20240808,205200,350522505,3525,3525,3525,3525,0
20240808,205100,350522505,3525,3525,3525,3525,0
20240808,205000,350522505,3525,3525,3525,3525,0
20240808,204900,350522505,3525,3525,3525,3525,0
20240808,204800,350522505,3525,3525,3525,3525,543
20240808,204700,350522505,3525,3525,3525,3525,0
20240808,204600,350522505,3525,3525,3525,3525,0
20240808,204500,350522505,3525,3525,3525,3525,0
20240808,204400,350522505,3525,3525,3525,3525,0
20240808,204300,350522505,3525,3525,3525,3525,0
20240808,204200,350522505,3525,3525,3525,3525,0
20240808,204100,350522505,3525,3525,3525,3525,0
20240808,204000,350522505,3525,3525,3525,3525,0
20240808,203900,350522505,3525,3525,3525,3525,0
20240808,203800,350522505,3525,3525,3525,3525,0
20240808,203700,350522505,3525,3525,3525,3525,0
20240808,203600,350522505,3525,3525,3525,3525,0
20240808,203500,350522505,3525,3525,3525,3525,0
20240808,203400,350522505,3525,3525,3525,3525,0
20240808,203300,350522505,3525,3525,3525,3525,0
20240808,203200,350522505,3525,3525,3525,3525,0
20240808,203100,350522505,3525,3525,3525,3525,0
20240808,203000,350522505,3525,3525,3525,3525,0
20240808,202900,350522505,3525,3525,3525,3525,0
20240808,202800,350522505,3525,3525,3525,3525,0
20240808,202700,350522505,3525,3525,3525,3525,0
20240808,202600,350522505,3525,3525,3525,3525,0
20240808,202500,350522505,3525,3525,3525,3525,0
20240808,202400,350522505,3525,3525,3525,3525,0
20240808,202300,350522505,3525,3525,3525,3525,0
20240808,202200,350522505,3525,3525,3525,3525,0
20240808,202100,350522505,3525,3525,3525,3525,0
20240808,202000,350522505,3525,3525,3525,3525,0
20240808,201900,350522505,3525,3525,3525,3525,0
20240808,201800,350522505,3525,3525,3525,3525,543
20240808,201700,350522505,3525,3525,3525,3525,0
20240808,201600,350522505,3525,3525,3525,3525,0
20240808,201500,350522505,3525,3525,3525,3525,0
20240808,201400,350522505,3525,3525,3525,3525,0
20240808,201300,350522505,3525,3525,3525,3525,0
20240808,201200,350522505,3525,3525,3525,3525,0
20240808,201100,350522505,3525,3525,3525,3525,0
20240808,201000,350522505,3525,3525,3525,3525,0
20240808,200900,350522505,3525,3525,3525,3525,0
20240808,200800,350522505,3525,3525,3525,3525,0
20240808,200700,350522505,3525,3525,3525,3525,0
20240808,200600,350522505,3525,3525,3525,3525,0
20240808,200500,350522505,3525,3525,3525,3525,0
20240808,200400,350522505,3525,3525,3525,3525,0
20240808,200300,350522505,3525,3525,3525,3525,0
20240808,200200,350522505,3525,3525,3525,3525,0
20240808,200100,350522505,3525,3525,3525,3525,0
20240808,200000,350522505,3525,3525,3525,3525,0
20240808,195900,350522505,3525,3525,3525,3525,0
20240808,195800,350522505,3525,3525,3525,3525,0
20240808,195700,350522505,3525,3525,3525,3525,0
20240808,195600,350522505,3525,3525,3525,3525,0
20240808,195500,350522505,3525,3525,3525,3525,0
20240808,195400,350522505,3525,3525,3525,3525,0
20240808,195300,350522505,3525,3525,3525,3525,0
20240808,195200,350522505,3525,3525,3525,3525,0
20240808,195100,350522505,3525,3525,3525,3525,0
20240808,195000,350522505,3525,3525,3525,3525,0
20240808,194900,350522505,3525,3525,3525,3525,0
20240808,194800,350522505,3525,3525,3525,3525,543
20240808,194700,350522505,3525,3525,3525,3525,0
20240808,194600,350522505,3525,3525,3525,3525,0
20240808,194500,350522505,3525,3525,3525,3525,0
20240808,194400,350522505,3525,3525,3525,3525,0
20240808,194300,350522505,3525,3525,3525,3525,0
20240808,194200,350522505,3525,3525,3525,3525,0
20240808,194100,350522505,3525,3525,3525,3525,0
20240808,194000,350522505,3525,3525,3525,3525,0
20240808,193900,350522505,3525,3525,3525,3525,0
20240808,193800,350522505,3525,3525,3525,3525,0
20240808,193700,350522505,3525,3525,3525,3525,0
20240808,193600,350522505,3525,3525,3525,3525,0
20240808,193500,350522505,3525,3525,3525,3525,0
20240808,193400,350522505,3525,3525,3525,3525,0
20240808,193300,350522505,3525,3525,3525,3525,0
20240808,193200,350522505,3525,3525,3525,3525,0
20240808,193100,350522505,3525,3525,3525,3525,0
20240808,193000,350522505,3525,3525,3525,3525,0
20240808,192900,350522505,3525,3525,3525,3525,0
20240808,192800,350522505,3525,3525,3525,3525,0
20240808,192700,350522505,3525,3525,3525,3525,0
20240808,192600,350522505,3525,3525,3525,3525,0
20240808,192500,350522505,3525,3525,3525,3525,0
20240808,192400,350522505,3525,3525,3525,3525,0
20240808,192300,350522505,3525,3525,3525,3525,0
20240808,192200,350522505,3525,3525,3525,3525,0
20240808,192100,350522505,3525,3525,3525,3525,0
20240808,192000,350522505,3525,3525,3525,3525,0
20240808,191900,350522505,3525,3525,3525,3525,0
20240808,191800,350522505,3525,3525,3525,3525,543
20240808,191700,350522505,3525,3525,3525,3525,0
20240808,191600,350522505,3525,3525,3525,3525,0
20240808,191500,350522505,3525,3525,3525,3525,0
20240808,191400,350522505,3525,3525,3525,3525,0
20240808,191300,350522505,3525,3525,3525,3525,0
20240808,191200,350522505,3525,3525,3525,3525,0
20240808,191100,350522505,3525,3525,3525,3525,0
20240808,191000,350522505,3525,3525,3525,3525,0
20240808,190900,350522505,3525,3525,3525,3525,0
20240808,190800,350522505,3525,3525,3525,3525,0
20240808,190700,350522505,3525,3525,3525,3525,0
20240808,190600,350522505,3525,3525,3525,3525,0
20240808,190500,350522505,3525,3525,3525,3525,0
20240808,190400,350522505,3525,3525,3525,3525,0
20240808,190300,350522505,3525,3525,3525,3525,0
20240808,190200,350522505,3525,3525,3525,3525,0
20240808,190100,350522505,3525,3525,3525,3525,0
20240808,190000,350522505,3525,3525,3525,3525,0
20240808,185900,350522505,3525,3525,3525,3525,0
20240808,185800,350522505,3525,3525,3525,3525,0
20240808,185700,350522505,3525,3525,3525,3525,0
20240808,185600,350522505,3525,3525,3525,3525,0
20240808,185500,350522505,3525,3525,3525,3525,0
20240808,185400,350522505,3525,3525,3525,3525,0
20240808,185300,350522505,3525,3525,3525,3525,0
20240808,185200,350522505,3525,3525,3525,3525,0
20240808,185100,350522505,3525,3525,3525,3525,0
20240808,185000,350522505,3525,3525,3525,3525,0
20240808,184900,350522505,3525,3525,3525,3525,0
20240808,184800,350522505,3525,3525,3525,3525,543
20240808,184700,350522505,3525,3525,3525,3525,0
20240808,184600,350522505,3525,3525,3525,3525,0
20240808,184500,350522505,3525,3525,3525,3525,0
20240808,184400,350522505,3525,3525,3525,3525,0
20240808,184300,350522505,3525,3525,3525,3525,0
20240808,184200,350522505,3525,3525,3525,3525,0
20240808,184100,350522505,3525,3525,3525,3525,0
20240808,184000,350522505,3525,3525,3525,3525,0
20240808,183900,350522505,3525,3525,3525,3525,0
20240808,183800,350522505,3525,3525,3525,3525,0
20240808,183700,350522505,3525,3525,3525,3525,0
20240808,183600,350522505,3525,3525,3525,3525,0
20240808,183500,350522505,3525,3525,3525,3525,0
20240808,183400,350522505,3525,3525,3525,3525,0
20240808,183300,350522505,3525,3525,3525,3525,0
20240808,183200,350522505,3525,3525,3525,3525,0
20240808,183100,350522505,3525,3525,3525,3525,0
20240808,183000,350522505,3525,3525,3525,3525,0
20240808,182900,350522505,3525,3525,3525,3525,0
20240808,182800,350522505,3525,3525,3525,3525,0
20240808,182700,350522505,3525,3525,3525,3525,0
20240808,182600,350522505,3525,3525,3525,3525,0
20240808,182500,350522505,3525,3525,3525,3525,0
20240808,182400,350522505,3525,3525,3525,3525,0
20240808,182300,350522505,3525,3525,3525,3525,0
20240808,182200,350522505,3525,3525,3525,3525,0
20240808,182100,350522505,3525,3525,3525,3525,0
20240808,182000,350522505,3525,3525,3525,3525,0
20240808,181900,350522505,3525,3525,3525,3525,0
20240808,181800,350522505,3525,3525,3525,3525,543
20240808,181700,350522505,3525,3525,3525,3525,0
20240808,181600,350522505,3525,3525,3525,3525,0
20240808,181500,350522505,3525,3525,3525,3525,0
20240808,181400,350522505,3525,3525,3525,3525,0
20240808,181300,350522505,3525,3525,3525,3525,0
20240808,181200,350522505,3525,3525,3525,3525,0
20240808,181100,350522505,3525,3525,3525,3525,0
20240808,181000,350522505,3525,3525,3525,3525,0
20240808,180900,350522505,3525,3525,3525,3525,0
20240808,180800,350522505,3525,3525,3525,3525,0
20240808,180700,350522505,3525,3525,3525,3525,0
20240808,180600,350522505,3525,3525,3525,3525,0
20240808,180500,350522505,3525,3525,3525,3525,0
20240808,180400,350522505,3525,3525,3525,3525,0
20240808,180300,350522505,3525,3525,3525,3525,0
20240808,180200,350522505,3525,3525,3525,3525,0
20240808,180100,350522505,3525,3525,3525,3525,0
20240808,180000,350522505,3525,3525,3525,3525,0
20240808,175900,350522505,3525,3525,3525,3525,0
20240808,175800,350522505,3525,3525,3525,3525,0
20240808,175700,350522505,3525,3525,3525,3525,0
20240808,175600,350522505,3525,3525,3525,3525,0
20240808,175500,350522505,3525,3525,3525,3525,0
20240808,175400,350522505,3525,3525,3525,3525,0
20240808,175300,350522505,3525,3525,3525,3525,0
20240808,175200,350522505,3525,3525,3525,3525,0
20240808,175100,350522505,3525,3525,3525,3525,0
20240808,175000,350522505,3525,3525,3525,3525,0
20240808,174900,350522505,3525,3525,3525,3525,0
20240808,174800,350522505,3525,3525,3525,3525,543
20240808,174700,350522505,3525,3525,3525,3525,0
20240808,174600,350522505,3525,3525,3525,3525,0
20240808,174500,350522505,3525,3525,3525,3525,0
20240808,174400,350522505,3525,3525,3525,3525,0
20240808,174300,350522505,3525,3525,3525,3525,0
20240808,174200,350522505,3525,3525,3525,3525,0
20240808,174100,350522505,3525,3525,3525,3525,0
20240808,174000,350522505,3525,3525,3525,3525,0
20240808,173900,350522505,3525,3525,3525,3525,0
20240808,173800,350522505,3525,3525,3525,3525,0
20240808,173700,350522505,3525,3525,3525,3525,0
20240808,173600,350522505,3525,3525,3525,3525,0
20240808,173500,350522505,3525,3525,3525,3525,0
20240808,173400,350522505,3525,3525,3525,3525,0
20240808,173300,350522505,3525,3525,3525,3525,0
20240808,173200,350522505,3525,3525,3525,3525,0
20240808,173100,350522505,3525,3525,3525,3525,0
20240808,173000,350522505,3525,3525,3525,3525,0
20240808,172900,350522505,3525,3525,3525,3525,0
20240808,172800,350522505,3525,3525,3525,3525,0
20240808,172700,350522505,3525,3525,3525,3525,0
20240808,172600,350522505,3525,3525,3525,3525,0
20240808,172500,350522505,3525,3525,3525,3525,0
20240808,172400,350522505,3525,3525,3525,3525,0
20240808,172300,350522505,3525,3525,3525,3525,0
20240808,172200,350522505,3525,3525,3525,3525,0
20240808,172100,350522505,3525,3525,3525,3525,0
20240808,172000,350522505,3525,3525,3525,3525,0
20240808,171900,350522505,3525,3525,3525,3525,0
20240808,171800,350522505,3525,3525,3525,3525,543
20240808,171700,350522505,3525,3525,3525,3525,0
20240808,171600,350522505,3525,3525,3525,3525,0
20240808,171500,350522505,3525,3525,3525,3525,0
20240808,171400,350522505,3525,3525,3525,3525,0
20240808,171300,350522505,3525,3525,3525,3525,0
20240808,171200,350522505,3525,3525,3525,3525,0
20240808,171100,350522505,3525,3525,3525,3525,0
20240808,171000,350522505,3525,3525,3525,3525,0
20240808,170900,350522505,3525,3525,3525,3525,0
20240808,170800,350522505,3525,3525,3525,3525,0
20240808,170700,350522505,3525,3525,3525,3525,0
20240808,170600,350522505,3525,3525,3525,3525,0
20240808,170500,350522505,3525,3525,3525,3525,0
20240808,170400,350522505,3525,3525,3525,3525,0
20240808,170300,350522505,3525,3525,3525,3525,0
20240808,170200,350522505,3525,3525,3525,3525,0
20240808,170100,350522505,3525,3525,3525,3525,0
20240808,170000,350522505,3525,3525,3525,3525,0
20240808,165900,350522505,3525,3525,3525,3525,0
20240808,165800,350522505,3525,3525,3525,3525,0
20240808,165700,350522505,3525,3525,3525,3525,0
20240808,165600,350522505,3525,3525,3525,3525,0
20240808,165500,350522505,3525,3525,3525,3525,0
20240808,165400,350522505,3525,3525,3525,3525,0
20240808,165300,350522505,3525,3525,3525,3525,0
20240808,165200,350522505,3525,3525,3525,3525,0
20240808,165100,350522505,3525,3525,3525,3525,0
20240808,165000,350522505,3525,3525,3525,3525,0
20240808,164900,350522505,3525,3525,3525,3525,0
20240808,164800,350522505,3525,3525,3525,3525,543
20240808,164700,350522505,3525,3525,3525,3525,0
20240808,164600,350522505,3525,3525,3525,3525,0
20240808,164500,350522505,3525,3525,3525,3525,0
20240808,164400,350522505,3525,3525,3525,3525,0
20240808,164300,350522505,3525,3525,3525,3525,0
20240808,164200,350522505,3525,3525,3525,3525,0
20240808,164100,350522505,3525,3525,3525,3525,0
20240808,164000,350522505,3525,3525,3525,3525,0
20240808,163900,350522505,3525,3525,3525,3525,0
20240808,163800,350522505,3525,3525,3525,3525,0
20240808,163700,350522505,3525,3525,3525,3525,0
20240808,163600,350522505,3525,3525,3525,3525,0
20240808,163500,350522505,3525,3525,3525,3525,0
20240808,163400,350522505,3525,3525,3525,3525,0
20240808,163300,350522505,3525,3525,3525,3525,0
20240808,163200,350522505,3525,3525,3525,3525,0
20240808,163100,350522505,3525,3525,3525,3525,0
20240808,163000,350522505,3525,3525,3525,3525,0
20240808,162900,350522505,3525,3525,3525,3525,0
20240808,162800,350522505,3525,3525,3525,3525,0
20240808,162700,350522505,3525,3525,3525,3525,0
20240808,162600,350522505,3525,3525,3525,3525,0
20240808,162500,350522505,3525,3525,3525,3525,0
20240808,162400,350522505,3525,3525,3525,3525,0
20240808,162300,350522505,3525,3525,3525,3525,0
20240808,162200,350522505,3525,3525,3525,3525,0
20240808,162100,350522505,3525,3525,3525,3525,0
20240808,162000,350522505,3525,3525,3525,3525,0
20240808,161900,350522505,3525,3525,3525,3525,0
20240808,161800,350522505,3525,3525,3525,3525,543
20240808,161700,350522505,3525,3525,3525,3525,0
20240808,161600,350522505,3525,3525,3525,3525,0
20240808,161500,350522505,3525,3525,3525,3525,0
20240808,161400,350522505,3525,3525,3525,3525,0
20240808,161300,350522505,3525,3525,3525,3525,0
20240808,161200,350522505,3525,3525,3525,3525,0
20240808,161100,350522505,3525,3525,3525,3525,0
20240808,161000,350522505,3525,3525,3525,3525,0
20240808,160900,350522505,3525,3525,3525,3525,0
20240808,160800,350522505,3525,3525,3525,3525,0
20240808,160700,350522505,3525,3525,3525,3525,0
20240808,160600,350522505,3525,3525,3525,3525,0
20240808,160500,350522505,3525,3525,3525,3525,0
20240808,160400,350522505,3525,3525,3525,3525,0
20240808,160300,350522505,3525,3525,3525,3525,0
20240808,160200,350522505,3525,3525,3525,3525,0
20240808,160100,350522505,3525,3525,3525,3525,0
20240808,160000,350522505,3525,3525,3525,3525,0
20240808,155900,350522505,3525,3525,3525,3525,0
20240808,155800,350522505,3525,3525,3525,3525,0
20240808,155700,350522505,3525,3525,3525,3525,0
20240808,155600,350522505,3525,3525,3525,3525,0
20240808,155500,350522505,3525,3525,3525,3525,0
20240808,155400,350522505,3525,3525,3525,3525,0
20240808,155300,350522505,3525,3525,3525,3525,0
20240808,155200,350522505,3525,3525,3525,3525,0
20240808,155100,350522505,3525,3525,3525,3525,0
20240808,155000,350522505,3525,3525,3525,3525,0
20240808,154900,350522505,3525,3525,3525,3525,0
20240808,154800,350522505,3525,3525,3525,3525,543
20240808,154700,350522505,3525,3525,3525,3525,0
20240808,154600,350522505,3525,3525,3525,3525,0
20240808,154500,350522505,3525,3525,3525,3525,0
20240808,154400,350522505,3525,3525,3525,3525,0
20240808,154300,350522505,3525,3525,3525,3525,0
20240808,154200,350522505,3525,3525,3525,3525,0
20240808,154100,350522505,3525,3525,3525,3525,0
20240808,154000,350522505,3525,3525,3525,3525,0
20240808,153900,350522505,3525,3525,3525,3525,0
20240808,153800,350522505,3525,3525,3525,3525,0
20240808,153700,350522505,3525,3525,3525,3525,0
20240808,153600,350522505,3525,3525,3525,3525,0
20240808,153500,350522505,3525,3525,3525,3525,0
20240808,153400,350522505,3525,3525,3525,3525,0
20240808,153300,350522505,3525,3525,3525,3525,0
20240808,153200,350522505,3525,3525,3525,3525,0
20240808,153100,350522505,3525,3525,3525,3525,0
20240808,153000,350522505,3525,3525,3525,3525,543
20240808,152900,348608430,3520,3520,3520,3520,0
20240808,152800,348608430,3520,3520,3520,3520,0
20240808,152700,348608430,3520,3520,3520,3520,0
20240808,152600,348608430,3520,3520,3520,3520,0
20240808,152500,348608430,3520,3520,3520,3520,0
20240808,152400,348608430,3520,3520,3520,3520,0
20240808,152300,348608430,3520,3520,3520,3520,0
20240808,152200,348608430,3520,3520,3520,3520,0
20240808,152100,348608430,3520,3520,3520,3520,0
20240808,152000,348608430,3520,3520,3520,3520,0
20240808,151900,348608430,3520,3490,3520,3490,102
20240808,151800,348252370,3490,3490,3490,3490,26
20240808,151700,348161630,3490,3490,3490,3490,0
20240808,151600,348161630,3490,3490,3490,3490,34
20240808,151500,348042970,3520,3520,3520,3520,0
20240808,151400,348042970,3520,3495,3520,3495,5500
20240808,151300,328713430,3495,3495,3495,3495,0
20240808,151200,328713430,3495,3485,3495,3485,1330
20240808,151100,324066880,3480,3480,3480,3480,0
20240808,151000,324066880,3480,3480,3480,3480,70
20240808,150900,323823280,3485,3485,3485,3485,709
20240808,150800,321352415,3490,3490,3490,3490,4
20240808,150700,321338455,3490,3490,3490,3490,0
20240808,150600,321338455,3490,3490,3490,3490,0
20240808,150500,321338455,3490,3490,3490,3490,100
20240808,150400,320989455,3490,3485,3490,3485,1142
20240808,150300,317005585,3490,3505,3505,3490,4167
20240808,150200,302431225,3515,3515,3515,3515,0
20240808,150100,302431225,3515,3515,3515,3515,0
20240808,150000,302431225,3515,3515,3515,3515,0
20240808,145900,302431225,3515,3505,3515,3500,2108
20240808,145800,295046800,3520,3520,3520,3520,0
20240808,145700,295046800,3520,3520,3520,3520,1
20240808,145600,295043280,3510,3520,3520,3510,501
20240808,145500,293284760,3510,3510,3510,3510,110
20240808,145400,292898660,3510,3510,3510,3510,1
20240808,145300,292895150,3500,3500,3500,3500,20
20240808,145200,292825150,3495,3495,3495,3495,123
20240808,145100,292395265,3505,3505,3505,3505,0
20240808,145000,292395265,3505,3505,3505,3505,10
20240808,144900,292360215,3510,3510,3510,3510,0
20240808,144800,292360215,3510,3510,3510,3510,0
20240808,144700,292360215,3510,3510,3510,3510,0
20240808,144600,292360215,3510,3510,3510,3510,0
20240808,144500,292360215,3510,3510,3510,3510,0
20240808,144400,292360215,3510,3505,3510,3505,12
20240808,144300,292318150,3505,3505,3505,3505,0
20240808,144200,292318150,3505,3505,3505,3505,20
20240808,144100,292248050,3505,3505,3505,3505,4
20240808,144000,292234030,3495,3495,3495,3495,0
20240808,143900,292234030,3495,3495,3495,3495,0
20240808,143800,292234030,3495,3495,3495,3495,1589
20240808,143700,286680475,3505,3505,3505,3505,0
20240808,143600,286680475,3505,3505,3505,3505,0
20240808,143500,286680475,3505,3505,3505,3505,0
20240808,143400,286680475,3505,3505,3505,3505,5
20240808,143300,286662950,3505,3505,3505,3505,0
20240808,143200,286662950,3505,3505,3505,3505,0
20240808,143100,286662950,3505,3505,3505,3505,1
20240808,143000,286659445,3490,3490,3490,3490,73
20240808,142900,286404675,3490,3490,3490,3490,0
20240808,142800,286404675,3490,3500,3500,3490,2478
20240808,142700,277736095,3525,3525,3525,3525,0
20240808,142600,277736095,3525,3525,3525,3525,1
20240808,142500,277732570,3500,3500,3500,3500,0
20240808,142400,277732570,3500,3500,3500,3500,4
20240808,142300,277718570,3500,3500,3500,3500,0
20240808,142200,277718570,3500,3500,3500,3500,0
20240808,142100,277718570,3500,3500,3500,3500,0
20240808,142000,277718570,3500,3500,3500,3500,0
20240808,141900,277718570,3500,3500,3500,3500,0
20240808,141800,277718570,3500,3525,3525,3500,73
20240808,141700,277461820,3530,3530,3530,3530,0
20240808,141600,277461820,3530,3530,3530,3530,0
20240808,141500,277461820,3530,3530,3530,3530,0
20240808,141400,277461820,3530,3530,3530,3530,0
20240808,141300,277461820,3530,3500,3530,3500,2928
20240808,141200,267133690,3505,3505,3505,3505,1
20240808,141100,267130185,3500,3500,3500,3500,20
20240808,141000,267060185,3495,3495,3495,3495,11
20240808,140900,267021740,3500,3500,3500,3500,0
20240808,140800,267021740,3500,3500,3500,3500,202
20240808,140700,266314740,3510,3510,3510,3510,0
20240808,140600,266314740,3510,3510,3510,3510,2
20240808,140500,266307720,3520,3520,3520,3520,0
20240808,140400,266307720,3520,3520,3520,3520,0
20240808,140300,266307720,3520,3520,3520,3520,0
20240808,140200,266307720,3520,3500,3520,3500,1249
20240808,140100,261913580,3500,3500,3500,3500,1
20240808,140000,261910080,3485,3485,3485,3485,0
20240808,135900,261910080,3485,3485,3485,3485,0
20240808,135800,261910080,3485,3485,3485,3485,0
20240808,135700,261910080,3485,3485,3485,3485,0
20240808,135600,261910080,3485,3485,3485,3485,0
20240808,135500,261910080,3485,3485,3485,3485,45
20240808,135400,261753255,3485,3485,3485,3485,3
20240808,135300,261742800,3480,3480,3480,3480,0
20240808,135200,261742800,3480,3480,3480,3480,20
20240808,135100,261673200,3480,3490,3490,3480,221
20240808,135000,260903220,3485,3485,3485,3485,100
20240808,134900,260554720,3490,3490,3490,3490,0
20240808,134800,260554720,3490,3490,3490,3490,33
20240808,134700,260439550,3510,3510,3510,3510,550
20240808,134600,258509050,3510,3510,3510,3510,0
20240808,134500,258509050,3510,3510,3510,3510,0
20240808,134400,258509050,3510,3510,3510,3510,0
20240808,134300,258509050,3510,3510,3510,3510,10
20240808,134200,258473950,3510,3510,3510,3510,0
20240808,134100,258473950,3510,3510,3510,3510,30
20240808,134000,258368650,3510,3510,3510,3510,20
20240808,133900,258298450,3510,3510,3510,3510,33
20240808,133800,258182620,3490,3490,3490,3490,0
20240808,133700,258182620,3490,3490,3490,3490,0
20240808,133600,258182620,3490,3490,3490,3490,0
20240808,133500,258182620,3490,3500,3500,3490,1361
20240808,133400,253421970,3500,3500,3500,3500,10
20240808,133300,253386970,3515,3515,3515,3515,0
20240808,133200,253386970,3515,3515,3515,3515,0
20240808,133100,253386970,3515,3515,3515,3515,0
20240808,133000,253386970,3515,3515,3515,3515,100
20240808,132900,253035470,3515,3515,3515,3515,0
20240808,132800,253035470,3515,3515,3515,3515,1
20240808,132700,253031955,3515,3515,3515,3515,1
20240808,132600,253028440,3515,3515,3515,3515,0
20240808,132500,253028440,3515,3515,3515,3515,0
20240808,132400,253028440,3515,3515,3515,3515,0
20240808,132300,253028440,3515,3515,3515,3515,0
20240808,132200,253028440,3515,3515,3515,3515,0
20240808,132100,253028440,3515,3515,3515,3515,0
20240808,132000,253028440,3515,3510,3515,3510,42
20240808,131900,252880870,3495,3495,3495,3495,0
20240808,131800,252880870,3495,3495,3495,3495,0
20240808,131700,252880870,3495,3495,3495,3495,0
20240808,131600,252880870,3495,3495,3495,3495,0
20240808,131500,252880870,3495,3495,3495,3495,0
20240808,131400,252880870,3495,3495,3495,3495,0
20240808,131300,252880870,3495,3495,3495,3495,0
20240808,131200,252880870,3495,3495,3495,3495,3
20240808,131100,252870385,3525,3525,3525,3525,0
20240808,131000,252870385,3525,3525,3525,3525,0
20240808,130900,252870385,3525,3525,3525,3525,0
20240808,130800,252870385,3525,3510,3525,3510,90
20240808,130700,252554385,3495,3495,3495,3495,93
20240808,130600,252229350,3490,3490,3490,3490,1
20240808,130500,252225860,3490,3495,3495,3490,583
20240808,130400,250190750,3495,3495,3495,3495,17
20240808,130300,250131335,3500,3500,3500,3500,0
20240808,130200,250131335,3500,3500,3500,3500,0
20240808,130100,250131335,3500,3500,3500,3500,170
20240808,130000,249536335,3505,3505,3505,3505,0
20240808,125900,249536335,3505,3505,3505,3505,0
20240808,125800,249536335,3505,3505,3505,3505,0
20240808,125700,249536335,3505,3505,3505,3505,8
20240808,125600,249508295,3505,3505,3505,3505,0
20240808,125500,249508295,3505,3505,3505,3505,0
20240808,125400,249508295,3505,3505,3505,3505,100
20240808,125300,249157795,3525,3525,3525,3525,0
20240808,125200,249157795,3525,3525,3525,3525,1
20240808,125100,249154270,3510,3515,3515,3510,1020
20240808,125000,245574065,3510,3510,3510,3510,0
20240808,124900,245574065,3510,3510,3510,3510,0
20240808,124800,245574065,3510,3510,3510,3510,40
20240808,124700,245433665,3515,3515,3515,3515,1
20240808,124600,245430150,3510,3510,3510,3510,0
20240808,124500,245430150,3510,3510,3510,3510,32
20240808,124400,245317830,3510,3510,3510,3510,1
20240808,124300,245314320,3510,3510,3510,3510,11
20240808,124200,245275710,3510,3510,3510,3510,1
20240808,124100,245272200,3510,3510,3510,3510,0
20240808,124000,245272200,3510,3510,3510,3510,12
20240808,123900,245230080,3510,3510,3510,3510,1
20240808,123800,245226570,3505,3510,3510,3505,646
20240808,123700,242960990,3510,3510,3510,3510,20
20240808,123600,242890790,3535,3535,3535,3535,0
20240808,123500,242890790,3535,3535,3535,3535,0
20240808,123400,242890790,3535,3535,3535,3535,0
20240808,123300,242890790,3535,3535,3535,3535,0
20240808,123200,242890790,3535,3535,3535,3535,0
20240808,123100,242890790,3535,3535,3535,3535,0
20240808,123000,242890790,3535,3535,3535,3535,0
20240808,122900,242890790,3535,3535,3535,3535,0
20240808,122800,242890790,3535,3535,3535,3535,0
20240808,122700,242890790,3535,3535,3535,3535,0
20240808,122600,242890790,3535,3535,3535,3535,0
20240808,122500,242890790,3535,3535,3535,3535,0
20240808,122400,242890790,3535,3535,3535,3535,16
20240808,122300,242834230,3535,3535,3535,3535,0
20240808,122200,242834230,3535,3535,3535,3535,0
20240808,122100,242834230,3535,3535,3535,3535,0
20240808,122000,242834230,3535,3520,3535,3520,1068
20240808,121900,239074855,3540,3540,3540,3540,0
20240808,121800,239074855,3540,3540,3540,3540,0
20240808,121700,239074855,3540,3540,3540,3540,0
20240808,121600,239074855,3540,3540,3540,3540,0
20240808,121500,239074855,3540,3540,3540,3540,1
20240808,121400,239071315,3520,3520,3520,3520,0
20240808,121300,239071315,3520,3520,3520,3520,39
20240808,121200,238934035,3545,3545,3545,3545,0
20240808,121100,238934035,3545,3545,3545,3545,0
20240808,121000,238934035,3545,3545,3545,3545,0
20240808,120900,238934035,3545,3545,3545,3545,0
20240808,120800,238934035,3545,3545,3545,3525,102
20240808,120700,238574445,3540,3540,3540,3540,0
20240808,120600,238574445,3540,3540,3540,3540,0
20240808,120500,238574445,3540,3540,3540,3540,0
20240808,120400,238574445,3540,3540,3540,3540,500
20240808,120300,236804445,3540,3540,3540,3540,0
20240808,120200,236804445,3540,3540,3540,3540,0
20240808,120100,236804445,3540,3540,3540,3540,1
20240808,120000,236800905,3525,3520,3525,3520,10
20240808,115900,236765670,3530,3520,3530,3520,3
20240808,115800,236755100,3505,3520,3520,3505,101
20240808,115700,236400980,3515,3515,3515,3515,39
20240808,115600,236263895,3530,3525,3530,3525,9
20240808,115500,236232165,3510,3510,3510,3510,0
20240808,115400,236232165,3510,3510,3510,3510,200
20240808,115300,235530165,3525,3525,3525,3525,0
20240808,115200,235530165,3525,3525,3525,3525,0
20240808,115100,235530165,3525,3525,3525,3525,283
20240808,115000,234532590,3525,3525,3525,3525,0
20240808,114900,234532590,3525,3525,3525,3525,0
20240808,114800,234532590,3525,3525,3525,3525,0
20240808,114700,234532590,3525,3525,3525,3525,0
20240808,114600,234532590,3525,3525,3525,3525,0
20240808,114500,234532590,3525,3525,3525,3525,1
20240808,114400,234529065,3505,3505,3505,3505,0
20240808,114300,234529065,3505,3505,3505,3505,0
20240808,114200,234529065,3505,3510,3510,3505,500
20240808,114100,232775250,3510,3510,3510,3510,500
20240808,114000,231020250,3525,3525,3525,3525,4
20240808,113900,231006150,3515,3510,3515,3510,134
20240808,113800,230535400,3510,3515,3515,3510,119
20240808,113700,230117545,3510,3510,3510,3510,0
20240808,113600,230117545,3510,3510,3510,3510,0
20240808,113500,230117545,3510,3510,3510,3510,11
20240808,113400,230078935,3505,3505,3505,3505,0
20240808,113300,230078935,3505,3505,3505,3505,0
20240808,113200,230078935,3505,3505,3505,3505,0
20240808,113100,230078935,3505,3505,3505,3505,0
20240808,113000,230078935,3505,3505,3505,3505,2
20240808,112900,230071925,3505,3505,3505,3505,108
20240808,112800,229693385,3555,3555,3555,3555,0
20240808,112700,229693385,3555,3555,3555,3555,0
20240808,112600,229693385,3555,3555,3555,3555,10
20240808,112500,229657835,3560,3555,3560,3555,2
20240808,112400,229650720,3555,3555,3560,3550,69
20240808,112300,229405425,3560,3560,3560,3560,0
20240808,112200,229405425,3560,3560,3560,3560,0
20240808,112100,229405425,3560,3560,3560,3560,0
20240808,112000,229405425,3560,3520,3560,3520,1061
20240808,111900,225647085,3520,3520,3520,3520,10
20240808,111800,225611885,3520,3520,3520,3520,1
20240808,111700,225608365,3510,3510,3510,3510,20
20240808,111600,225538165,3500,3500,3500,3500,0
20240808,111500,225538165,3500,3500,3500,3500,182
20240808,111400,224901165,3500,3490,3500,3490,2987
20240808,111300,214446765,3445,3445,3445,3445,0
20240808,111200,214446765,3445,3500,3500,3445,5820
20240808,111100,194342540,3500,3485,3500,3485,320
20240808,111000,193227310,3500,3495,3500,3495,351
20240808,110900,192000560,3465,3465,3465,3465,300
20240808,110800,190961060,3495,3485,3495,3485,6
20240808,110700,190940140,3485,3485,3485,3460,350
20240808,110600,189728290,3455,3455,3455,3455,0
20240808,110500,189728290,3455,3500,3500,3455,2501
20240808,110400,181054385,3500,3500,3500,3500,63
20240808,110300,180833885,3450,3450,3450,3450,0
20240808,110200,180833885,3450,3475,3475,3450,3040
20240808,110100,170322215,3500,3495,3500,3495,2500
20240808,110000,161576960,3495,3495,3495,3495,0
20240808,105900,161576960,3495,3495,3495,3495,0
20240808,105800,161576960,3495,3495,3495,3495,5
20240808,105700,161559485,3465,3470,3470,3465,200
20240808,105600,160866360,3470,3480,3495,3470,1162
20240808,105500,156818090,3480,3480,3480,3480,0
20240808,105400,156818090,3480,3480,3480,3480,595
20240808,105300,154747490,3465,3465,3465,3465,1
20240808,105200,154744025,3480,3480,3480,3480,1
20240808,105100,154740545,3480,3480,3480,3480,0
20240808,105000,154740545,3480,3470,3480,3465,601
20240808,104900,152656065,3470,3465,3470,3465,298
20240808,104800,151622580,3465,3465,3465,3465,0
20240808,104700,151622580,3465,3465,3465,3465,479
20240808,104600,149962845,3470,3470,3470,3470,3
20240808,104500,149952435,3480,3480,3480,3480,3
20240808,104400,149941995,3470,3470,3470,3470,83
20240808,104300,149653985,3470,3470,3470,3470,0
20240808,104200,149653985,3470,3470,3470,3470,0
20240808,104100,149653985,3470,3470,3470,3470,142
20240808,104000,149161245,3470,3470,3470,3470,0
20240808,103900,149161245,3470,3470,3470,3470,0
20240808,103800,149161245,3470,3470,3470,3470,0
20240808,103700,149161245,3470,3470,3470,3470,0
20240808,103600,149161245,3470,3470,3470,3470,0
20240808,103500,149161245,3470,3470,3470,3470,0
20240808,103400,149161245,3470,3470,3470,3470,39
20240808,103300,149025915,3475,3475,3475,3475,10
20240808,103200,148991165,3470,3470,3470,3470,0
20240808,103100,148991165,3470,3470,3470,3470,213
20240808,103000,148252055,3470,3475,3475,3470,31
20240808,102900,148144335,3475,3495,3495,3475,30
20240808,102800,148040005,3490,3490,3490,3490,0
20240808,102700,148040005,3490,3490,3490,3490,0
20240808,102600,148040005,3490,3490,3490,3490,0
20240808,102500,148040005,3490,3490,3490,3490,0
20240808,102400,148040005,3490,3485,3490,3485,2979
20240808,102300,137657690,3485,3485,3485,3485,103
20240808,102200,137298735,3485,3485,3485,3485,12
20240808,102100,137256915,3485,3485,3485,3485,16
20240808,102000,137201155,3460,3460,3460,3460,0
20240808,101900,137201155,3460,3460,3460,3460,0
20240808,101800,137201155,3460,3460,3460,3460,10
20240808,101700,137166555,3460,3460,3460,3460,0
20240808,101600,137166555,3460,3480,3485,3460,753
20240808,101500,134543665,3480,3480,3480,3480,0
20240808,101400,134543665,3480,3480,3480,3480,0
20240808,101300,134543665,3480,3480,3480,3480,2
20240808,101200,134536705,3460,3460,3460,3460,449
20240808,101100,132983165,3480,3480,3480,3480,0
20240808,101000,132983165,3480,3480,3480,3480,51
20240808,100900,132805685,3475,3475,3475,3475,0
20240808,100800,132805685,3475,3475,3475,3475,0
20240808,100700,132805685,3475,3475,3475,3475,0
20240808,100600,132805685,3475,3475,3475,3475,0
20240808,100500,132805685,3475,3475,3475,3475,11
20240808,100400,132767460,3480,3480,3480,3480,0
20240808,100300,132767460,3480,3480,3480,3480,0
20240808,100200,132767460,3480,3480,3480,3480,0
20240808,100100,132767460,3480,3480,3480,3480,10
20240808,100000,132732660,3485,3485,3485,3485,0
20240808,095900,132732660,3485,3485,3485,3485,0
20240808,095800,132732660,3485,3485,3485,3485,0
20240808,095700,132732660,3485,3485,3485,3485,40
20240808,095600,132593260,3485,3470,3485,3470,12
20240808,095500,132551590,3470,3470,3470,3470,1
20240808,095400,132548120,3470,3470,3470,3470,1
20240808,095300,132544650,3445,3450,3450,3445,500
20240808,095200,130821900,3470,3470,3470,3470,0
20240808,095100,130821900,3470,3450,3470,3450,51
20240808,095000,130645930,3445,3445,3445,3445,15
20240808,094900,130594255,3445,3450,3450,3445,535
20240808,094800,128750030,3450,3450,3450,3450,397
20240808,094700,127380380,3450,3455,3455,3450,2002
20240808,094600,120468845,3460,3460,3460,3460,3
20240808,094500,120458465,3455,3455,3455,3455,205
20240808,094400,119750190,3475,3475,3475,3475,1
20240808,094300,119746715,3455,3450,3455,3450,302
20240808,094200,118703315,3485,3485,3485,3485,1
20240808,094100,118699830,3450,3465,3465,3450,574
20240808,094000,116711070,3465,3470,3470,3445,2154
20240808,093900,109260745,3470,3475,3475,3470,11
20240808,093800,109222525,3485,3465,3485,3465,238
20240808,093700,108397300,3470,3470,3470,3470,120
20240808,093600,107980900,3470,3475,3475,3470,972
20240808,093500,104607560,3485,3480,3485,3480,120
20240808,093400,104189460,3485,3485,3485,3485,508
20240808,093300,102419080,3485,3485,3485,3485,1
20240808,093200,102415595,3465,3465,3465,3465,150
20240808,093100,101895845,3465,3485,3485,3465,101
20240808,093000,101545860,3465,3480,3480,3465,258
20240808,092900,100651770,3465,3470,3475,3465,692
20240808,092800,98251225,3490,3485,3490,3475,3454
20240808,092700,86221545,3490,3495,3495,3490,919
20240808,092600,83013825,3500,3495,3500,3495,16
20240808,092500,82957900,3500,3495,3500,3495,459
20240808,092400,81351710,3490,3495,3500,3490,1272
20240808,092300,76907180,3500,3500,3500,3500,0
20240808,092200,76907180,3500,3500,3500,3500,698
20240808,092100,74464180,3500,3500,3500,3500,0
20240808,092000,74464180,3500,3500,3500,3500,50
20240808,091900,74289180,3500,3500,3500,3500,0
20240808,091800,74289180,3500,3500,3500,3500,100
20240808,091700,73939180,3500,3505,3525,3500,606
20240808,091600,71815405,3505,3505,3505,3505,1
20240808,091500,71811900,3500,3525,3525,3500,278
20240808,091400,70832075,3530,3530,3530,3530,502
20240808,091300,69060015,3500,3500,3500,3500,500
20240808,091200,67310015,3485,3535,3535,3485,8830
20240808,091100,36378390,3535,3535,3535,3535,87
20240808,091000,36070845,3565,3565,3565,3565,2
20240808,090900,36063715,3540,3570,3570,3540,417
20240808,090800,34575895,3570,3550,3570,3550,200
20240808,090700,33862885,3530,3530,3530,3530,4
20240808,090600,33848765,3530,3530,3530,3530,76
20240808,090500,33580485,3530,3550,3550,3530,444
20240808,090400,32007610,3555,3550,3555,3550,512
20240808,090300,30189485,3550,3550,3550,3550,426
20240808,090200,28677185,3550,3595,3595,3550,1387
20240808,090100,23707785,3645,3670,3670,3600,2613
20240808,090000,14292185,3575,3685,3685,3575,3896